KissMeData/036890/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8580	-180	5	-2.05	358979570	41972	26.39	8700	8700	8470	11380	6140	8760	8552.70	5.10	0	-10648	9073	8916	8663	8506	8253	8995	8585	112	2620	500	6480	10	1	22482268	1929	6.79	0.78	12	0.19	1264.00	11023.00	11110	20231220	-22.77	7400	20240805	15.95	10810	-20.63	20240102	7400	15.95	20240805	11110	-22.77	20231220	7400	15.95	20240805	1.94	N	036890	500	112 억		1147454	N	N	83	N	00	N
3	20241031	150506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	-200	5	-2.28	325294440	38041	23.92	8700	8700	8470	11380	6140	8760	8551.04	5.10	0	-9345	9073	8916	8663	8506	8253	8995	8585	112	2620	500	6480	10	1	22482268	1924	6.77	0.78	12	0.17	1264.00	11023.00	11110	20231220	-22.95	7400	20240805	15.68	10810	-20.81	20240102	7400	15.68	20240805	11110	-22.95	20231220	7400	15.68	20240805	1.94	N	036890	500	112 억		1147454	N	N	14	N	00	N
4	20241031	140506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	-150	5	-1.71	288590940	33762	21.23	8700	8700	8470	11380	6140	8760	8547.68	5.10	0	-7885	9073	8916	8663	8506	8253	8995	8585	112	2620	500	6480	10	1	22482268	1936	6.81	0.78	12	0.15	1264.00	11023.00	11110	20231220	-22.50	7400	20240805	16.35	10810	-20.35	20240102	7400	16.35	20240805	11110	-22.50	20231220	7400	16.35	20240805	1.94	N	036890	500	112 억		1147454	N	N	14	N	00	N
5	20241031	130504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-210	5	-2.40	218886910	25638	16.12	8700	8700	8470	11380	6140	8760	8537.42	5.10	0	-7121	9073	8916	8663	8506	8253	8995	8585	112	2620	500	6480	10	1	22482268	1922	6.76	0.78	12	0.11	1264.00	11023.00	11110	20231220	-23.04	7400	20240805	15.54	10810	-20.91	20240102	7400	15.54	20240805	11110	-23.04	20231220	7400	15.54	20240805	1.94	N	036890	500	112 억		1147454	N	N	14	N	00	N
6	20241031	120504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	-220	5	-2.51	183609000	21498	13.52	8700	8700	8470	11380	6140	8760	8540.54	5.10	0	-6205	9073	8916	8663	8506	8253	8995	8585	112	2620	500	6480	10	1	22482268	1920	6.76	0.77	12	0.10	1264.00	11023.00	11110	20231220	-23.13	7400	20240805	15.41	10810	-21.00	20240102	7400	15.41	20240805	11110	-23.13	20231220	7400	15.41	20240805	1.94	N	036890	500	112 억		1147454	N	N	14	N	00	N
7	20241031	110506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8510	-250	5	-2.85	159192110	18633	11.72	8700	8700	8470	11380	6140	8760	8543.33	5.10	0	-5041	9073	8916	8663	8506	8253	8995	8585	112	2620	500	6480	10	1	22482268	1913	6.73	0.77	12	0.08	1264.00	11023.00	11110	20231220	-23.40	7400	20240805	15.00	10810	-21.28	20240102	7400	15.00	20240805	11110	-23.40	20231220	7400	15.00	20240805	1.94	N	036890	500	112 억		1147454	N	N	14	N	00	N
8	20241031	100505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	-270	5	-3.08	139593290	16333	10.27	8700	8700	8470	11380	6140	8760	8546.44	5.10	0	-4325	9073	8916	8663	8506	8253	8995	8585	112	2620	500	6480	10	1	22482268	1909	6.72	0.77	12	0.07	1264.00	11023.00	11110	20231220	-23.58	7400	20240805	14.73	10810	-21.46	20240102	7400	14.73	20240805	11110	-23.58	20231220	7400	14.73	20240805	1.94	N	036890	500	112 억		1147454	N	N	14	N	00	N
9	20241031	090504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-230	5	-2.63	38551810	4463	2.81	8700	8700	8510	11380	6140	8760	8637.54	5.10	0	-1699	9073	8916	8663	8506	8253	8995	8585	112	2620	500	6480	10	1	22482268	1918	6.75	0.77	12	0.02	1264.00	11023.00	11110	20231220	-23.22	7400	20240805	15.27	10810	-21.09	20240102	7400	15.27	20240805	11110	-23.22	20231220	7400	15.27	20240805	1.94	N	036890	500	112 억		1147454	N	N	14	N	00	N
10	20241030	160502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	350	2	4.16	1381550640	158841	444.73	8410	8820	8410	10930	5890	8410	8697.70	4.99	0	27537	8590	8500	8400	8310	8210	8450	8260	112	2520	500	6220	10	1	22482268	1969	6.93	0.79	12	0.71	1264.00	11023.00	11110	20231220	-21.15	7400	20240805	18.38	10810	-18.96	20240102	7400	18.38	20240805	11110	-21.15	20231220	7400	18.38	20240805	1.93	N	036890	500	112 억		1120809	N	N	14	N	00	N
11	20241030	150513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	260	2	3.09	1328311630	152740	427.65	8410	8820	8410	10930	5890	8410	8696.55	4.99	0	27837	8590	8500	8400	8310	8210	8450	8260	112	2520	500	6220	10	1	22482268	1949	6.86	0.79	12	0.68	1264.00	11023.00	11110	20231220	-21.96	7400	20240805	17.16	10810	-19.80	20240102	7400	17.16	20240805	11110	-21.96	20231220	7400	17.16	20240805	1.93	N	036890	500	112 억		1120809	N	N	17	N	00	N
12	20241030	140507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8700	290	2	3.45	1191513070	137037	383.69	8410	8820	8410	10930	5890	8410	8694.83	4.99	0	26358	8590	8500	8400	8310	8210	8450	8260	112	2520	500	6220	10	1	22482268	1956	6.88	0.79	12	0.61	1264.00	11023.00	11110	20231220	-21.69	7400	20240805	17.57	10810	-19.52	20240102	7400	17.57	20240805	11110	-21.69	20231220	7400	17.57	20240805	1.93	N	036890	500	112 억		1120809	N	N	17	N	00	N
13	20241030	130507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8790	380	2	4.52	1065445490	122649	343.40	8410	8820	8410	10930	5890	8410	8686.95	4.99	0	23097	8590	8500	8400	8310	8210	8450	8260	112	2520	500	6220	10	1	22482268	1976	6.95	0.80	12	0.55	1264.00	11023.00	11110	20231220	-20.88	7400	20240805	18.78	10810	-18.69	20240102	7400	18.78	20240805	11110	-20.88	20231220	7400	18.78	20240805	1.93	N	036890	500	112 억		1120809	N	N	17	N	00	N
14	20241030	120512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	250	2	2.97	773826370	89340	250.14	8410	8790	8410	10930	5890	8410	8661.59	4.99	0	24550	8590	8500	8400	8310	8210	8450	8260	112	2520	500	6220	10	1	22482268	1947	6.85	0.79	12	0.40	1264.00	11023.00	11110	20231220	-22.05	7400	20240805	17.03	10810	-19.89	20240102	7400	17.03	20240805	11110	-22.05	20231220	7400	17.03	20240805	1.93	N	036890	500	112 억		1120809	N	N	17	N	00	N
15	20241030	110505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	350	2	4.16	600668170	69480	194.53	8410	8790	8410	10930	5890	8410	8645.20	4.99	0	27174	8590	8500	8400	8310	8210	8450	8260	112	2520	500	6220	10	1	22482268	1969	6.93	0.79	12	0.31	1264.00	11023.00	11110	20231220	-21.15	7400	20240805	18.38	10810	-18.96	20240102	7400	18.38	20240805	11110	-21.15	20231220	7400	18.38	20240805	1.93	N	036890	500	112 억		1120809	N	N	17	N	00	N
16	20241030	100503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8650	240	2	2.85	252201430	29458	82.48	8410	8680	8410	10930	5890	8410	8561.39	4.99	0	10045	8590	8500	8400	8310	8210	8450	8260	112	2520	500	6220	10	1	22482268	1945	6.84	0.78	12	0.13	1264.00	11023.00	11110	20231220	-22.14	7400	20240805	16.89	10810	-19.98	20240102	7400	16.89	20240805	11110	-22.14	20231220	7400	16.89	20240805	1.93	N	036890	500	112 억		1120809	N	N	17	N	00	N
17	20241030	090505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	70	2	0.83	16416010	1949	5.46	8410	8500	8410	10930	5890	8410	8422.79	4.99	0	650	8590	8500	8400	8310	8210	8450	8260	112	2520	500	6220	10	1	22482268	1906	6.71	0.77	12	0.01	1264.00	11023.00	11110	20231220	-23.67	7400	20240805	14.59	10810	-21.55	20240102	7400	14.59	20240805	11110	-23.67	20231220	7400	14.59	20240805	1.93	N	036890	500	112 억		1120809	N	N	17	N	00	N
18	20241029	160449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	-10	5	-0.12	294463800	35126	107.11	8420	8490	8300	10940	5900	8420	8383.07	5.02	0	-8221	8540	8480	8360	8300	8180	8510	8330	112	2520	500	6230	10	1	22482268	1891	6.65	0.76	12	0.16	1264.00	11023.00	11110	20231220	-24.30	7400	20240805	13.65	10810	-22.20	20240102	7400	13.65	20240805	11110	-24.30	20231220	7400	13.65	20240805	1.93	N	036890	500	112 억		1128985	N	N	17	N	00	N
19	20241029	150458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	-50	5	-0.59	247210770	29490	89.93	8420	8490	8300	10940	5900	8420	8382.87	5.02	0	-7197	8540	8480	8360	8300	8180	8510	8330	112	2520	500	6230	10	1	22482268	1882	6.62	0.76	12	0.13	1264.00	11023.00	11110	20231220	-24.66	7400	20240805	13.11	10810	-22.57	20240102	7400	13.11	20240805	11110	-24.66	20231220	7400	13.11	20240805	1.93	N	036890	500	112 억		1128985	N	N	46	N	00	N
20	20241029	140446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	-50	5	-0.59	202818210	24159	73.67	8420	8490	8330	10940	5900	8420	8395.14	5.02	0	-5204	8540	8480	8360	8300	8180	8510	8330	112	2520	500	6230	10	1	22482268	1882	6.62	0.76	12	0.11	1264.00	11023.00	11110	20231220	-24.66	7400	20240805	13.11	10810	-22.57	20240102	7400	13.11	20240805	11110	-24.66	20231220	7400	13.11	20240805	1.93	N	036890	500	112 억		1128985	N	N	46	N	00	N
21	20241029	130452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8390	-30	5	-0.36	177122150	21085	64.30	8420	8490	8330	10940	5900	8420	8400.39	5.02	0	-4436	8540	8480	8360	8300	8180	8510	8330	112	2520	500	6230	10	1	22482268	1886	6.64	0.76	12	0.09	1264.00	11023.00	11110	20231220	-24.48	7400	20240805	13.38	10810	-22.39	20240102	7400	13.38	20240805	11110	-24.48	20231220	7400	13.38	20240805	1.93	N	036890	500	112 억		1128985	N	N	46	N	00	N
22	20241029	120454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-20	5	-0.24	156852580	18665	56.92	8420	8490	8330	10940	5900	8420	8403.57	5.02	0	-4494	8540	8480	8360	8300	8180	8510	8330	112	2520	500	6230	10	1	22482268	1889	6.65	0.76	12	0.08	1264.00	11023.00	11110	20231220	-24.39	7400	20240805	13.51	10810	-22.29	20240102	7400	13.51	20240805	11110	-24.39	20231220	7400	13.51	20240805	1.93	N	036890	500	112 억		1128985	N	N	46	N	00	N
23	20241029	110504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	-10	5	-0.12	133323300	15868	48.39	8420	8490	8330	10940	5900	8420	8402.02	5.02	0	-4169	8540	8480	8360	8300	8180	8510	8330	112	2520	500	6230	10	1	22482268	1891	6.65	0.76	12	0.07	1264.00	11023.00	11110	20231220	-24.30	7400	20240805	13.65	10810	-22.20	20240102	7400	13.65	20240805	11110	-24.30	20231220	7400	13.65	20240805	1.93	N	036890	500	112 억		1128985	N	N	46	N	00	N
24	20241029	100453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	0	3	0.00	83322450	9922	30.26	8420	8490	8330	10940	5900	8420	8397.75	5.02	0	-1949	8540	8480	8360	8300	8180	8510	8330	112	2520	500	6230	10	1	22482268	1893	6.66	0.76	12	0.04	1264.00	11023.00	11110	20231220	-24.21	7400	20240805	13.78	10810	-22.11	20240102	7400	13.78	20240805	11110	-24.21	20231220	7400	13.78	20240805	1.93	N	036890	500	112 억		1128985	N	N	46	N	00	N
25	20241028	160449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	100	2	1.20	272645670	32693	94.95	8240	8420	8240	10810	5830	8320	8339.52	5.00	0	5303	8500	8410	8350	8260	8200	8380	8230	112	2490	500	6150	10	1	22482268	1893	6.66	0.76	12	0.15	1264.00	11023.00	11110	20231220	-24.21	7400	20240805	13.78	10810	-22.11	20240102	7400	13.78	20240805	11110	-24.21	20231220	7400	13.78	20240805	1.91	N	036890	500	112 억		1123933	N	N	46	N	00	N
26	20241028	150450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	50	2	0.60	256568900	30781	89.40	8240	8410	8240	10810	5830	8320	8335.30	5.00	0	5385	8500	8410	8350	8260	8200	8380	8230	112	2490	500	6150	10	1	22482268	1882	6.62	0.76	12	0.14	1264.00	11023.00	11110	20231220	-24.66	7400	20240805	13.11	10810	-22.57	20240102	7400	13.11	20240805	11110	-24.66	20231220	7400	13.11	20240805	1.91	N	036890	500	112 억		1123933	N	N	16	N	00	N
27	20241028	140454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	90	2	1.08	211177630	25360	73.66	8240	8410	8240	10810	5830	8320	8327.19	5.00	0	3001	8500	8410	8350	8260	8200	8380	8230	112	2490	500	6150	10	1	22482268	1891	6.65	0.76	12	0.11	1264.00	11023.00	11110	20231220	-24.30	7400	20240805	13.65	10810	-22.20	20240102	7400	13.65	20240805	11110	-24.30	20231220	7400	13.65	20240805	1.91	N	036890	500	112 억		1123933	N	N	16	N	00	N
28	20241028	130449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8390	70	2	0.84	181357980	21802	63.32	8240	8400	8240	10810	5830	8320	8318.41	5.00	0	1905	8500	8410	8350	8260	8200	8380	8230	112	2490	500	6150	10	1	22482268	1886	6.64	0.76	12	0.10	1264.00	11023.00	11110	20231220	-24.48	7400	20240805	13.38	10810	-22.39	20240102	7400	13.38	20240805	11110	-24.48	20231220	7400	13.38	20240805	1.91	N	036890	500	112 억		1123933	N	N	16	N	00	N
29	20241028	120451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	0	3	0.00	156205400	18797	54.59	8240	8400	8240	10810	5830	8320	8310.12	5.00	0	1624	8500	8410	8350	8260	8200	8380	8230	112	2490	500	6150	10	1	22482268	1871	6.58	0.75	12	0.08	1264.00	11023.00	11110	20231220	-25.11	7400	20240805	12.43	10810	-23.03	20240102	7400	12.43	20240805	11110	-25.11	20231220	7400	12.43	20240805	1.91	N	036890	500	112 억		1123933	N	N	16	N	00	N
30	20241028	110414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	80	2	0.96	131484520	15835	45.99	8240	8400	8240	10810	5830	8320	8303.41	5.00	0	1996	8500	8410	8350	8260	8200	8380	8230	112	2490	500	6150	10	1	22482268	1889	6.65	0.76	12	0.07	1264.00	11023.00	11110	20231220	-24.39	7400	20240805	13.51	10810	-22.29	20240102	7400	13.51	20240805	11110	-24.39	20231220	7400	13.51	20240805	1.91	N	036890	500	112 억		1123933	N	N	16	N	00	N
31	20241028	100448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	-40	5	-0.48	88626050	10694	31.06	8240	8350	8240	10810	5830	8320	8287.46	5.00	0	1944	8500	8410	8350	8260	8200	8380	8230	112	2490	500	6150	10	1	22482268	1862	6.55	0.75	12	0.05	1264.00	11023.00	11110	20231220	-25.47	7400	20240805	11.89	10810	-23.40	20240102	7400	11.89	20240805	11110	-25.47	20231220	7400	11.89	20240805	1.91	N	036890	500	112 억		1123933	N	N	16	N	00	N
32	20241028	090448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	-20	5	-0.24	15143150	1826	5.30	8240	8330	8240	10810	5830	8320	8293.07	5.00	0	-408	8500	8410	8350	8260	8200	8380	8230	112	2490	500	6150	10	1	22482268	1866	6.57	0.75	12	0.01	1264.00	11023.00	11110	20231220	-25.29	7400	20240805	12.16	10810	-23.22	20240102	7400	12.16	20240805	11110	-25.29	20231220	7400	12.16	20240805	1.91	N	036890	500	112 억		1123933	N	N	16	N	00	N
33	20241025	160447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-130	5	-1.54	286976350	34423	84.87	8390	8440	8290	10980	5920	8450	8336.76	5.02	0	-5599	8730	8590	8490	8350	8250	8540	8300	112	2530	500	6250	10	1	22482268	1871	6.58	0.75	12	0.15	1264.00	11023.00	11110	20231220	-25.11	7400	20240805	12.43	10810	-23.03	20240102	7400	12.43	20240805	11110	-25.11	20231220	7400	12.43	20240805	1.93	N	036890	500	112 억		1129534	N	N	16	N	00	N
34	20241025	150451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8290	-160	5	-1.89	262528480	31480	77.61	8390	8440	8290	10980	5920	8450	8339.53	5.02	0	-5159	8730	8590	8490	8350	8250	8540	8300	112	2530	500	6250	10	1	22482268	1864	6.56	0.75	12	0.14	1264.00	11023.00	11110	20231220	-25.38	7400	20240805	12.03	10810	-23.31	20240102	7400	12.03	20240805	11110	-25.38	20231220	7400	12.03	20240805	1.93	N	036890	500	112 억		1129534	N	N	11	N	00	N
35	20241025	140450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	-110	5	-1.30	200300330	23990	59.14	8390	8440	8300	10980	5920	8450	8349.33	5.02	0	-4131	8730	8590	8490	8350	8250	8540	8300	112	2530	500	6250	10	1	22482268	1875	6.60	0.76	12	0.11	1264.00	11023.00	11110	20231220	-24.93	7400	20240805	12.70	10810	-22.85	20240102	7400	12.70	20240805	11110	-24.93	20231220	7400	12.70	20240805	1.93	N	036890	500	112 억		1129534	N	N	11	N	00	N
36	20241025	130452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	-80	5	-0.95	179436490	21495	52.99	8390	8440	8300	10980	5920	8450	8347.82	5.02	0	-3236	8730	8590	8490	8350	8250	8540	8300	112	2530	500	6250	10	1	22482268	1882	6.62	0.76	12	0.10	1264.00	11023.00	11110	20231220	-24.66	7400	20240805	13.11	10810	-22.57	20240102	7400	13.11	20240805	11110	-24.66	20231220	7400	13.11	20240805	1.93	N	036890	500	112 억		1129534	N	N	11	N	00	N
37	20241025	120451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8360	-90	5	-1.07	142567800	17090	42.13	8390	8440	8300	10980	5920	8450	8342.18	5.02	0	-2482	8730	8590	8490	8350	8250	8540	8300	112	2530	500	6250	10	1	22482268	1880	6.61	0.76	12	0.08	1264.00	11023.00	11110	20231220	-24.75	7400	20240805	12.97	10810	-22.66	20240102	7400	12.97	20240805	11110	-24.75	20231220	7400	12.97	20240805	1.93	N	036890	500	112 억		1129534	N	N	11	N	00	N
38	20241025	110448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	-120	5	-1.42	124626870	14937	36.83	8390	8440	8300	10980	5920	8450	8343.50	5.02	0	-2275	8730	8590	8490	8350	8250	8540	8300	112	2530	500	6250	10	1	22482268	1873	6.59	0.76	12	0.07	1264.00	11023.00	11110	20231220	-25.02	7400	20240805	12.57	10810	-22.94	20240102	7400	12.57	20240805	11110	-25.02	20231220	7400	12.57	20240805	1.93	N	036890	500	112 억		1129534	N	N	11	N	00	N
39	20241025	100449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-130	5	-1.54	90423220	10827	26.69	8390	8440	8310	10980	5920	8450	8351.64	5.02	0	-483	8730	8590	8490	8350	8250	8540	8300	112	2530	500	6250	10	1	22482268	1871	6.58	0.75	12	0.05	1264.00	11023.00	11110	20231220	-25.11	7400	20240805	12.43	10810	-23.03	20240102	7400	12.43	20240805	11110	-25.11	20231220	7400	12.43	20240805	1.93	N	036890	500	112 억		1129534	N	N	11	N	00	N
40	20241025	090450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-30	5	-0.36	1287420	153	0.38	8390	8440	8390	10980	5920	8450	8414.51	5.02	0	-11	8730	8590	8490	8350	8250	8540	8300	112	2530	500	6250	10	1	22482268	1893	6.66	0.76	12	0.00	1264.00	11023.00	11110	20231220	-24.21	7400	20240805	13.78	10810	-22.11	20240102	7400	13.78	20240805	11110	-24.21	20231220	7400	13.78	20240805	1.93	N	036890	500	112 억		1129534	N	N	11	N	00	N
41	20241024	160442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-180	5	-2.09	340839560	40412	76.21	8540	8630	8390	11210	6050	8630	8434.11	5.10	0	-18589	8843	8736	8633	8526	8423	8790	8580	112	2580	500	6380	10	1	22482268	1900	6.69	0.77	12	0.18	1264.00	11023.00	11110	20231220	-23.94	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.92	N	036890	500	112 억		1146998	N	N	11	N	00	N
42	20241024	150445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-230	5	-2.67	290124090	34386	64.85	8540	8630	8400	11210	6050	8630	8437.27	5.10	0	-16868	8843	8736	8633	8526	8423	8790	8580	112	2580	500	6380	10	1	22482268	1889	6.65	0.76	12	0.15	1264.00	11023.00	11110	20231220	-24.39	7400	20240805	13.51	10810	-22.29	20240102	7400	13.51	20240805	11110	-24.39	20231220	7400	13.51	20240805	1.92	N	036890	500	112 억		1146998	N	N	20	N	00	N
43	20241024	140435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-180	5	-2.09	244292760	28943	54.58	8540	8630	8400	11210	6050	8630	8440.48	5.10	0	-14928	8843	8736	8633	8526	8423	8790	8580	112	2580	500	6380	10	1	22482268	1900	6.69	0.77	12	0.13	1264.00	11023.00	11110	20231220	-23.94	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.92	N	036890	500	112 억		1146998	N	N	20	N	00	N
44	20241024	130445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	-200	5	-2.32	232795020	27580	52.01	8540	8630	8400	11210	6050	8630	8440.72	5.10	0	-14489	8843	8736	8633	8526	8423	8790	8580	112	2580	500	6380	10	1	22482268	1895	6.67	0.76	12	0.12	1264.00	11023.00	11110	20231220	-24.12	7400	20240805	13.92	10810	-22.02	20240102	7400	13.92	20240805	11110	-24.12	20231220	7400	13.92	20240805	1.92	N	036890	500	112 억		1146998	N	N	20	N	00	N
45	20241024	120443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	-150	5	-1.74	215748430	25563	48.21	8540	8630	8400	11210	6050	8630	8439.87	5.10	0	-13185	8843	8736	8633	8526	8423	8790	8580	112	2580	500	6380	10	1	22482268	1906	6.71	0.77	12	0.11	1264.00	11023.00	11110	20231220	-23.67	7400	20240805	14.59	10810	-21.55	20240102	7400	14.59	20240805	11110	-23.67	20231220	7400	14.59	20240805	1.92	N	036890	500	112 억		1146998	N	N	20	N	00	N
46	20241024	110446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-180	5	-2.09	169930230	20128	37.96	8540	8630	8400	11210	6050	8630	8442.48	5.10	0	-11668	8843	8736	8633	8526	8423	8790	8580	112	2580	500	6380	10	1	22482268	1900	6.69	0.77	12	0.09	1264.00	11023.00	11110	20231220	-23.94	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.92	N	036890	500	112 억		1146998	N	N	20	N	00	N
47	20241024	100447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	-170	5	-1.97	109539680	12967	24.45	8540	8630	8400	11210	6050	8630	8447.57	5.10	0	-8344	8843	8736	8633	8526	8423	8790	8580	112	2580	500	6380	10	1	22482268	1902	6.69	0.77	12	0.06	1264.00	11023.00	11110	20231220	-23.85	7400	20240805	14.32	10810	-21.74	20240102	7400	14.32	20240805	11110	-23.85	20231220	7400	14.32	20240805	1.92	N	036890	500	112 억		1146998	N	N	20	N	00	N
48	20241024	090519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-30	5	-0.35	1056710	123	0.23	8540	8630	8540	11210	6050	8630	8591.14	5.10	0	-33	8843	8736	8633	8526	8423	8790	8580	112	2580	500	6380	10	1	22482268	1933	6.80	0.78	12	0.00	1264.00	11023.00	11110	20231220	-22.59	7400	20240805	16.22	10810	-20.44	20240102	7400	16.22	20240805	11110	-22.59	20231220	7400	16.22	20240805	1.92	N	036890	500	112 억		1146998	N	N	20	N	00	N
49	20241023	160445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	30	2	0.35	455472720	53002	88.73	8600	8740	8530	11180	6020	8600	8593.49	5.06	0	8118	8746	8672	8586	8512	8426	8630	8470	112	2580	500	6360	10	1	22482268	1940	6.83	0.78	12	0.24	1264.00	11023.00	11110	20231220	-22.32	7400	20240805	16.62	10810	-20.17	20240102	7400	16.62	20240805	11110	-22.32	20231220	7400	16.62	20240805	1.97	N	036890	500	112 억		1138417	N	N	20	N	00	N
50	20241023	150453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	30	2	0.35	430316870	50086	83.85	8600	8740	8530	11180	6020	8600	8591.56	5.06	0	7896	8746	8672	8586	8512	8426	8630	8470	112	2580	500	6360	10	1	22482268	1940	6.83	0.78	12	0.22	1264.00	11023.00	11110	20231220	-22.32	7400	20240805	16.62	10810	-20.17	20240102	7400	16.62	20240805	11110	-22.32	20231220	7400	16.62	20240805	1.97	N	036890	500	112 억		1138417	N	N	12	N	00	N
51	20241023	140454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8570	-30	5	-0.35	327580110	38149	63.87	8600	8740	8530	11180	6020	8600	8586.86	5.06	0	3732	8746	8672	8586	8512	8426	8630	8470	112	2580	500	6360	10	1	22482268	1927	6.78	0.78	12	0.17	1264.00	11023.00	11110	20231220	-22.86	7400	20240805	15.81	10810	-20.72	20240102	7400	15.81	20240805	11110	-22.86	20231220	7400	15.81	20240805	1.97	N	036890	500	112 억		1138417	N	N	12	N	00	N
52	20241023	130447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8580	-20	5	-0.23	254505080	29641	49.62	8600	8740	8530	11180	6020	8600	8586.25	5.06	0	-603	8746	8672	8586	8512	8426	8630	8470	112	2580	500	6360	10	1	22482268	1929	6.79	0.78	12	0.13	1264.00	11023.00	11110	20231220	-22.77	7400	20240805	15.95	10810	-20.63	20240102	7400	15.95	20240805	11110	-22.77	20231220	7400	15.95	20240805	1.97	N	036890	500	112 억		1138417	N	N	12	N	00	N
53	20241023	120445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	-40	5	-0.47	221629560	25801	43.19	8600	8740	8530	11180	6020	8600	8589.96	5.06	0	-158	8746	8672	8586	8512	8426	8630	8470	112	2580	500	6360	10	1	22482268	1924	6.77	0.78	12	0.11	1264.00	11023.00	11110	20231220	-22.95	7400	20240805	15.68	10810	-20.81	20240102	7400	15.68	20240805	11110	-22.95	20231220	7400	15.68	20240805	1.97	N	036890	500	112 억		1138417	N	N	12	N	00	N
54	20241023	110444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	-40	5	-0.47	166322720	19345	32.39	8600	8740	8530	11180	6020	8600	8597.71	5.06	0	-3413	8746	8672	8586	8512	8426	8630	8470	112	2580	500	6360	10	1	22482268	1924	6.77	0.78	12	0.09	1264.00	11023.00	11110	20231220	-22.95	7400	20240805	15.68	10810	-20.81	20240102	7400	15.68	20240805	11110	-22.95	20231220	7400	15.68	20240805	1.97	N	036890	500	112 억		1138417	N	N	12	N	00	N
55	20241023	100445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	10	2	0.12	98174030	11387	19.06	8600	8740	8560	11180	6020	8600	8621.59	5.06	0	-1471	8746	8672	8586	8512	8426	8630	8470	112	2580	500	6360	10	1	22482268	1936	6.81	0.78	12	0.05	1264.00	11023.00	11110	20231220	-22.50	7400	20240805	16.35	10810	-20.35	20240102	7400	16.35	20240805	11110	-22.50	20231220	7400	16.35	20240805	1.97	N	036890	500	112 억		1138417	N	N	12	N	00	N
56	20241023	090445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	70	2	0.81	6140390	708	1.19	8600	8700	8600	11180	6020	8600	8672.87	5.06	0	-318	8746	8672	8586	8512	8426	8630	8470	112	2580	500	6360	10	1	22482268	1949	6.86	0.79	12	0.00	1264.00	11023.00	11110	20231220	-21.96	7400	20240805	17.16	10810	-19.80	20240102	7400	17.16	20240805	11110	-21.96	20231220	7400	17.16	20240805	1.97	N	036890	500	112 억		1138417	N	N	12	N	00	N
57	20241022	160440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-40	5	-0.46	507121020	59287	117.25	8640	8660	8500	11230	6050	8640	8553.65	5.09	0	-5609	8826	8732	8686	8592	8546	8710	8570	112	2590	500	6390	10	1	22482268	1933	6.80	0.78	12	0.26	1264.00	11023.00	11110	20231220	-22.59	7400	20240805	16.22	10810	-20.44	20240102	7400	16.22	20240805	11110	-22.59	20231220	7400	16.22	20240805	1.95	N	036890	500	112 억		1144026	N	N	12	N	00	N
58	20241022	150446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-40	5	-0.46	486206060	56854	112.44	8640	8660	8500	11230	6050	8640	8551.84	5.09	0	-5596	8826	8732	8686	8592	8546	8710	8570	112	2590	500	6390	10	1	22482268	1933	6.80	0.78	12	0.25	1264.00	11023.00	11110	20231220	-22.59	7400	20240805	16.22	10810	-20.44	20240102	7400	16.22	20240805	11110	-22.59	20231220	7400	16.22	20240805	1.95	N	036890	500	112 억		1144026	N	N	12	N	00	N
59	20241022	140447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8570	-70	5	-0.81	399218200	46755	92.47	8640	8660	8500	11230	6050	8640	8538.51	5.09	0	-2729	8826	8732	8686	8592	8546	8710	8570	112	2590	500	6390	10	1	22482268	1927	6.78	0.78	12	0.21	1264.00	11023.00	11110	20231220	-22.86	7400	20240805	15.81	10810	-20.72	20240102	7400	15.81	20240805	11110	-22.86	20231220	7400	15.81	20240805	1.95	N	036890	500	112 억		1144026	N	N	12	N	00	N
60	20241022	130445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	-120	5	-1.39	356765490	41817	82.70	8640	8660	8500	11230	6050	8640	8531.59	5.09	0	-2486	8826	8732	8686	8592	8546	8710	8570	112	2590	500	6390	10	1	22482268	1915	6.74	0.77	12	0.19	1264.00	11023.00	11110	20231220	-23.31	7400	20240805	15.14	10810	-21.18	20240102	7400	15.14	20240805	11110	-23.31	20231220	7400	15.14	20240805	1.95	N	036890	500	112 억		1144026	N	N	12	N	00	N
61	20241022	120445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	-120	5	-1.39	335100970	39273	77.67	8640	8660	8500	11230	6050	8640	8532.60	5.09	0	-1984	8826	8732	8686	8592	8546	8710	8570	112	2590	500	6390	10	1	22482268	1915	6.74	0.77	12	0.17	1264.00	11023.00	11110	20231220	-23.31	7400	20240805	15.14	10810	-21.18	20240102	7400	15.14	20240805	11110	-23.31	20231220	7400	15.14	20240805	1.95	N	036890	500	112 억		1144026	N	N	12	N	00	N
62	20241022	110442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-110	5	-1.27	300544820	35221	69.65	8640	8660	8500	11230	6050	8640	8533.11	5.09	0	-1586	8826	8732	8686	8592	8546	8710	8570	112	2590	500	6390	10	1	22482268	1918	6.75	0.77	12	0.16	1264.00	11023.00	11110	20231220	-23.22	7400	20240805	15.27	10810	-21.09	20240102	7400	15.27	20240805	11110	-23.22	20231220	7400	15.27	20240805	1.95	N	036890	500	112 억		1144026	N	N	12	N	00	N
63	20241022	100443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	-120	5	-1.39	268883270	31504	62.30	8640	8660	8500	11230	6050	8640	8534.89	5.09	0	-1070	8826	8732	8686	8592	8546	8710	8570	112	2590	500	6390	10	1	22482268	1915	6.74	0.77	12	0.14	1264.00	11023.00	11110	20231220	-23.31	7400	20240805	15.14	10810	-21.18	20240102	7400	15.14	20240805	11110	-23.31	20231220	7400	15.14	20240805	1.95	N	036890	500	112 억		1144026	N	N	12	N	00	N
64	20241022	090444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	0	3	0.00	8385720	971	1.92	8640	8640	8620	11230	6050	8640	8636.17	5.09	0	-303	8826	8732	8686	8592	8546	8710	8570	112	2590	500	6390	10	1	22482268	1942	6.84	0.78	12	0.00	1264.00	11023.00	11110	20231220	-22.23	7400	20240805	16.76	10810	-20.07	20240102	7400	16.76	20240805	11110	-22.23	20231220	7400	16.76	20240805	1.95	N	036890	500	112 억		1144026	N	N	12	N	00	N
65	20241021	160440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	-150	5	-1.71	435754030	50163	63.40	8770	8780	8640	11420	6160	8790	8686.79	5.09	0	-1274	9123	8956	8803	8636	8483	8880	8560	112	2630	500	6500	10	1	22482268	1942	6.84	0.78	12	0.22	1264.00	11023.00	11110	20231220	-22.23	7400	20240805	16.76	10810	-20.07	20240102	7400	16.76	20240805	11110	-22.23	20231220	7400	16.76	20240805	1.91	N	036890	500	112 억		1145158	N	N	12	N	00	N
66	20241021	150443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	-130	5	-1.48	398819040	45890	58.00	8770	8780	8650	11420	6160	8790	8690.76	5.09	0	92	9123	8956	8803	8636	8483	8880	8560	112	2630	500	6500	10	1	22482268	1947	6.85	0.79	12	0.20	1264.00	11023.00	11110	20231220	-22.05	7400	20240805	17.03	10810	-19.89	20240102	7400	17.03	20240805	11110	-22.05	20231220	7400	17.03	20240805	1.91	N	036890	500	112 억		1145158	N	N	7	N	00	N
67	20241021	140444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	-120	5	-1.37	356331720	40985	51.80	8770	8780	8660	11420	6160	8790	8694.20	5.09	0	400	9123	8956	8803	8636	8483	8880	8560	112	2630	500	6500	10	1	22482268	1949	6.86	0.79	12	0.18	1264.00	11023.00	11110	20231220	-21.96	7400	20240805	17.16	10810	-19.80	20240102	7400	17.16	20240805	11110	-21.96	20231220	7400	17.16	20240805	1.91	N	036890	500	112 억		1145158	N	N	7	N	00	N
68	20241021	130442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8720	-70	5	-0.80	229070190	26335	33.29	8770	8780	8660	11420	6160	8790	8698.32	5.09	0	817	9123	8956	8803	8636	8483	8880	8560	112	2630	500	6500	10	1	22482268	1960	6.90	0.79	12	0.12	1264.00	11023.00	11110	20231220	-21.51	7400	20240805	17.84	10810	-19.33	20240102	7400	17.84	20240805	11110	-21.51	20231220	7400	17.84	20240805	1.91	N	036890	500	112 억		1145158	N	N	7	N	00	N
69	20241021	120443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8680	-110	5	-1.25	195436070	22466	28.40	8770	8780	8660	11420	6160	8790	8699.19	5.09	0	1258	9123	8956	8803	8636	8483	8880	8560	112	2630	500	6500	10	1	22482268	1951	6.87	0.79	12	0.10	1264.00	11023.00	11110	20231220	-21.87	7400	20240805	17.30	10810	-19.70	20240102	7400	17.30	20240805	11110	-21.87	20231220	7400	17.30	20240805	1.91	N	036890	500	112 억		1145158	N	N	7	N	00	N
70	20241021	110440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8720	-70	5	-0.80	176498280	20290	25.65	8770	8780	8660	11420	6160	8790	8698.78	5.09	0	1721	9123	8956	8803	8636	8483	8880	8560	112	2630	500	6500	10	1	22482268	1960	6.90	0.79	12	0.09	1264.00	11023.00	11110	20231220	-21.51	7400	20240805	17.84	10810	-19.33	20240102	7400	17.84	20240805	11110	-21.51	20231220	7400	17.84	20240805	1.91	N	036890	500	112 억		1145158	N	N	7	N	00	N
71	20241021	100442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	-100	5	-1.14	127346040	14646	18.51	8770	8780	8660	11420	6160	8790	8694.94	5.09	0	-379	9123	8956	8803	8636	8483	8880	8560	112	2630	500	6500	10	1	22482268	1954	6.88	0.79	12	0.07	1264.00	11023.00	11110	20231220	-21.78	7400	20240805	17.43	10810	-19.61	20240102	7400	17.43	20240805	11110	-21.78	20231220	7400	17.43	20240805	1.91	N	036890	500	112 억		1145158	N	N	7	N	00	N
72	20241021	090440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	-40	5	-0.46	14915100	1705	2.16	8770	8780	8740	11420	6160	8790	8747.86	5.09	0	-642	9123	8956	8803	8636	8483	8880	8560	112	2630	500	6500	10	1	22482268	1967	6.92	0.79	12	0.01	1264.00	11023.00	11110	20231220	-21.24	7400	20240805	18.24	10810	-19.06	20240102	7400	18.24	20240805	11110	-21.24	20231220	7400	18.24	20240805	1.91	N	036890	500	112 억		1145158	N	N	7	N	00	N
73	20241018	160440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8790	-60	5	-0.68	684222930	77602	37.83	8850	8970	8650	11500	6200	8850	8817.08	5.15	0	-12614	9290	9070	8820	8600	8350	9180	8710	112	2650	500	6540	10	1	22482268	1976	6.95	0.80	12	0.35	1264.00	11023.00	11110	20231220	-20.88	7400	20240805	18.78	10810	-18.69	20240102	7400	18.78	20240805	11110	-20.88	20231220	7400	18.78	20240805	1.91	N	036890	500	112 억		1156858	N	N	7	N	00	N
74	20241018	150449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	-90	5	-1.02	618679110	70134	34.19	8850	8970	8650	11500	6200	8850	8821.39	5.15	0	-10363	9290	9070	8820	8600	8350	9180	8710	112	2650	500	6540	10	1	22482268	1969	6.93	0.79	12	0.31	1264.00	11023.00	11110	20231220	-21.15	7400	20240805	18.38	10810	-18.96	20240102	7400	18.38	20240805	11110	-21.15	20231220	7400	18.38	20240805	1.91	N	036890	500	112 억		1156858	N	N	15	N	00	N
75	20241018	140454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	-160	5	-1.81	551681270	62438	30.44	8850	8970	8660	11500	6200	8850	8835.67	5.15	0	-11413	9290	9070	8820	8600	8350	9180	8710	112	2650	500	6540	10	1	22482268	1954	6.88	0.79	12	0.28	1264.00	11023.00	11110	20231220	-21.78	7400	20240805	17.43	10810	-19.61	20240102	7400	17.43	20240805	11110	-21.78	20231220	7400	17.43	20240805	1.91	N	036890	500	112 억		1156858	N	N	15	N	00	N
76	20241018	130442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8700	-150	5	-1.69	470257830	53060	25.87	8850	8970	8700	11500	6200	8850	8862.76	5.15	0	-12359	9290	9070	8820	8600	8350	9180	8710	112	2650	500	6540	10	1	22482268	1956	6.88	0.79	12	0.24	1264.00	11023.00	11110	20231220	-21.69	7400	20240805	17.57	10810	-19.52	20240102	7400	17.57	20240805	11110	-21.69	20231220	7400	17.57	20240805	1.91	N	036890	500	112 억		1156858	N	N	15	N	00	N
77	20241018	120447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8770	-80	5	-0.90	405098660	45601	22.23	8850	8970	8750	11500	6200	8850	8883.55	5.15	0	-12069	9290	9070	8820	8600	8350	9180	8710	112	2650	500	6540	10	1	22482268	1972	6.94	0.80	12	0.20	1264.00	11023.00	11110	20231220	-21.06	7400	20240805	18.51	10810	-18.87	20240102	7400	18.51	20240805	11110	-21.06	20231220	7400	18.51	20240805	1.91	N	036890	500	112 억		1156858	N	N	15	N	00	N
78	20241018	110445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	10	2	0.11	347885270	39086	19.05	8850	8970	8790	11500	6200	8850	8900.51	5.15	0	-11919	9290	9070	8820	8600	8350	9180	8710	112	2650	500	6540	10	1	22482268	1992	7.01	0.80	12	0.17	1264.00	11023.00	11110	20231220	-20.25	7400	20240805	19.73	10810	-18.04	20240102	7400	19.73	20240805	11110	-20.25	20231220	7400	19.73	20240805	1.91	N	036890	500	112 억		1156858	N	N	15	N	00	N
79	20241018	100441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	60	2	0.68	288557660	32377	15.78	8850	8970	8840	11500	6200	8850	8912.43	5.15	0	-9833	9290	9070	8820	8600	8350	9180	8710	112	2650	500	6540	10	1	22482268	2003	7.05	0.81	12	0.14	1264.00	11023.00	11110	20231220	-19.80	7400	20240805	20.41	10810	-17.58	20240102	7400	20.41	20240805	11110	-19.80	20231220	7400	20.41	20240805	1.91	N	036890	500	112 억		1156858	N	N	15	N	00	N
80	20241018	090442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8890	40	2	0.45	17382680	1964	0.96	8850	8890	8840	11500	6200	8850	8850.65	5.15	0	-212	9290	9070	8820	8600	8350	9180	8710	112	2650	500	6540	10	1	22482268	1999	7.03	0.81	12	0.01	1264.00	11023.00	11110	20231220	-19.98	7400	20240805	20.14	10810	-17.76	20240102	7400	20.14	20240805	11110	-19.98	20231220	7400	20.14	20240805	1.91	N	036890	500	112 억		1156858	N	N	15	N	00	N
81	20241017	160440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8850	210	2	2.43	1821761250	204623	676.24	8610	9040	8570	11230	6050	8640	8903.02	5.06	0	17661	8826	8732	8626	8532	8426	8680	8480	112	2590	500	6390	10	1	22482268	1990	7.00	0.80	12	0.91	1264.00	11023.00	11110	20231220	-20.34	7400	20240805	19.59	10810	-18.13	20240102	7400	19.59	20240805	11110	-20.34	20231220	7400	19.59	20240805	1.86	N	036890	500	112 억		1138615	N	N	15	N	00	N
82	20241017	150441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8850	210	2	2.43	1777030770	199567	659.53	8610	9040	8570	11230	6050	8640	8904.43	5.06	0	18940	8826	8732	8626	8532	8426	8680	8480	112	2590	500	6390	10	1	22482268	1990	7.00	0.80	12	0.89	1264.00	11023.00	11110	20231220	-20.34	7400	20240805	19.59	10810	-18.13	20240102	7400	19.59	20240805	11110	-20.34	20231220	7400	19.59	20240805	1.86	N	036890	500	112 억		1138615	N	N	44	N	00	N
83	20241017	140442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	270	2	3.12	1631736980	183181	605.38	8610	9040	8570	11230	6050	8640	8907.79	5.06	0	19206	8826	8732	8626	8532	8426	8680	8480	112	2590	500	6390	10	1	22482268	2003	7.05	0.81	12	0.81	1264.00	11023.00	11110	20231220	-19.80	7400	20240805	20.41	10810	-17.58	20240102	7400	20.41	20240805	11110	-19.80	20231220	7400	20.41	20240805	1.86	N	036890	500	112 억		1138615	N	N	44	N	00	N
84	20241017	130440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	220	2	2.55	1524795080	171144	565.60	8610	9040	8570	11230	6050	8640	8909.43	5.06	0	21440	8826	8732	8626	8532	8426	8680	8480	112	2590	500	6390	10	1	22482268	1992	7.01	0.80	12	0.76	1264.00	11023.00	11110	20231220	-20.25	7400	20240805	19.73	10810	-18.04	20240102	7400	19.73	20240805	11110	-20.25	20231220	7400	19.73	20240805	1.86	N	036890	500	112 억		1138615	N	N	44	N	00	N
85	20241017	120442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8920	280	2	3.24	1433314690	160860	531.61	8610	9040	8570	11230	6050	8640	8910.32	5.06	0	22370	8826	8732	8626	8532	8426	8680	8480	112	2590	500	6390	10	1	22482268	2005	7.06	0.81	12	0.72	1264.00	11023.00	11110	20231220	-19.71	7400	20240805	20.54	10810	-17.48	20240102	7400	20.54	20240805	11110	-19.71	20231220	7400	20.54	20240805	1.86	N	036890	500	112 억		1138615	N	N	44	N	00	N
86	20241017	110442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	340	2	3.94	1329319750	149255	493.26	8610	9040	8570	11230	6050	8640	8906.37	5.06	0	23722	8826	8732	8626	8532	8426	8680	8480	112	2590	500	6390	10	1	22482268	2019	7.10	0.81	12	0.66	1264.00	11023.00	11110	20231220	-19.17	7400	20240805	21.35	10810	-16.93	20240102	7400	21.35	20240805	11110	-19.17	20231220	7400	21.35	20240805	1.86	N	036890	500	112 억		1138615	N	N	44	N	00	N
87	20241017	100444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	260	2	3.01	630673160	71327	235.72	8610	8940	8570	11230	6050	8640	8842.00	5.06	0	12806	8826	8732	8626	8532	8426	8680	8480	112	2590	500	6390	10	1	22482268	2001	7.04	0.81	12	0.32	1264.00	11023.00	11110	20231220	-19.89	7400	20240805	20.27	10810	-17.67	20240102	7400	20.27	20240805	11110	-19.89	20231220	7400	20.27	20240805	1.86	N	036890	500	112 억		1138615	N	N	44	N	00	N
88	20241017	090439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	-10	5	-0.12	16616560	1933	6.39	8610	8630	8570	11230	6050	8640	8596.25	5.06	0	234	8826	8732	8626	8532	8426	8680	8480	112	2590	500	6390	10	1	22482268	1940	6.83	0.78	12	0.01	1264.00	11023.00	11110	20231220	-22.32	7400	20240805	16.62	10810	-20.17	20240102	7400	16.62	20240805	11110	-22.32	20231220	7400	16.62	20240805	1.86	N	036890	500	112 억		1138615	N	N	44	N	00	N
89	20241016	160438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	-60	5	-0.69	261562720	30254	32.77	8650	8720	8520	11310	6090	8700	8645.56	5.08	0	-3691	8940	8820	8640	8520	8340	8850	8550	112	2610	500	6430	10	1	22482268	1942	6.84	0.78	12	0.13	1264.00	11023.00	11110	20231220	-22.23	7400	20240805	16.76	10810	-20.07	20240102	7400	16.76	20240805	11110	-22.23	20231220	7400	16.76	20240805	1.90	N	036890	500	112 억		1142099	N	N	44	N	00	N
90	20241016	150441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	-10	5	-0.11	235323370	27222	29.49	8650	8720	8520	11310	6090	8700	8644.60	5.08	0	-2570	8940	8820	8640	8520	8340	8850	8550	112	2610	500	6430	10	1	22482268	1954	6.88	0.79	12	0.12	1264.00	11023.00	11110	20231220	-21.78	7400	20240805	17.43	10810	-19.61	20240102	7400	17.43	20240805	11110	-21.78	20231220	7400	17.43	20240805	1.90	N	036890	500	112 억		1142099	N	N	22	N	00	N
91	20241016	140440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	-60	5	-0.69	193147090	22352	24.21	8650	8720	8520	11310	6090	8700	8641.15	5.08	0	-1443	8940	8820	8640	8520	8340	8850	8550	112	2610	500	6430	10	1	22482268	1942	6.84	0.78	12	0.10	1264.00	11023.00	11110	20231220	-22.23	7400	20240805	16.76	10810	-20.07	20240102	7400	16.76	20240805	11110	-22.23	20231220	7400	16.76	20240805	1.90	N	036890	500	112 억		1142099	N	N	22	N	00	N
92	20241016	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	-90	5	-1.03	176530590	20426	22.13	8650	8720	8520	11310	6090	8700	8642.45	5.08	0	-887	8940	8820	8640	8520	8340	8850	8550	112	2610	500	6430	10	1	22482268	1936	6.81	0.78	12	0.09	1264.00	11023.00	11110	20231220	-22.50	7400	20240805	16.35	10810	-20.35	20240102	7400	16.35	20240805	11110	-22.50	20231220	7400	16.35	20240805	1.90	N	036890	500	112 억		1142099	N	N	22	N	00	N
93	20241016	120439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8680	-20	5	-0.23	148359610	17163	18.59	8650	8720	8520	11310	6090	8700	8644.15	5.08	0	-568	8940	8820	8640	8520	8340	8850	8550	112	2610	500	6430	10	1	22482268	1951	6.87	0.79	12	0.08	1264.00	11023.00	11110	20231220	-21.87	7400	20240805	17.30	10810	-19.70	20240102	7400	17.30	20240805	11110	-21.87	20231220	7400	17.30	20240805	1.90	N	036890	500	112 억		1142099	N	N	22	N	00	N
94	20241016	110438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	-10	5	-0.11	141742430	16401	17.77	8650	8720	8520	11310	6090	8700	8642.30	5.08	0	-195	8940	8820	8640	8520	8340	8850	8550	112	2610	500	6430	10	1	22482268	1954	6.88	0.79	12	0.07	1264.00	11023.00	11110	20231220	-21.78	7400	20240805	17.43	10810	-19.61	20240102	7400	17.43	20240805	11110	-21.78	20231220	7400	17.43	20240805	1.90	N	036890	500	112 억		1142099	N	N	22	N	00	N
95	20241016	100439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	-40	5	-0.46	77522890	9000	9.75	8650	8690	8520	11310	6090	8700	8613.65	5.08	0	2855	8940	8820	8640	8520	8340	8850	8550	112	2610	500	6430	10	1	22482268	1947	6.85	0.79	12	0.04	1264.00	11023.00	11110	20231220	-22.05	7400	20240805	17.03	10810	-19.89	20240102	7400	17.03	20240805	11110	-22.05	20231220	7400	17.03	20240805	1.90	N	036890	500	112 억		1142099	N	N	22	N	00	N
96	20241016	090439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	-90	5	-1.03	3772820	438	0.47	8650	8650	8520	11310	6090	8700	8613.74	5.08	0	-169	8940	8820	8640	8520	8340	8850	8550	112	2610	500	6430	10	1	22482268	1936	6.81	0.78	12	0.00	1264.00	11023.00	11110	20231220	-22.50	7400	20240805	16.35	10810	-20.35	20240102	7400	16.35	20240805	11110	-22.50	20231220	7400	16.35	20240805	1.90	N	036890	500	112 억		1142099	N	N	22	N	00	N
97	20241015	160436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8700	-60	5	-0.68	792884430	91977	161.68	8700	8760	8460	11380	6140	8760	8620.43	5.13	0	-8773	8873	8816	8723	8666	8573	8770	8620	112	2620	500	6480	10	1	22482268	1956	6.88	0.79	12	0.41	1264.00	11023.00	11110	20231220	-21.69	7400	20240805	17.57	10810	-19.52	20240102	7400	17.57	20240805	11110	-21.69	20231220	7400	17.57	20240805	1.94	N	036890	500	112 억		1152472	N	N	22	N	00	N
98	20241015	150440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	-70	5	-0.80	779698120	90460	159.01	8700	8760	8460	11380	6140	8760	8619.26	5.13	0	-8180	8873	8816	8723	8666	8573	8770	8620	112	2620	500	6480	10	1	22482268	1954	6.88	0.79	12	0.40	1264.00	11023.00	11110	20231220	-21.78	7400	20240805	17.43	10810	-19.61	20240102	7400	17.43	20240805	11110	-21.78	20231220	7400	17.43	20240805	1.94	N	036890	500	112 억		1152472	N	N	14	N	00	N
99	20241015	140439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	-90	5	-1.03	726589180	84346	148.26	8700	8760	8460	11380	6140	8760	8614.39	5.13	0	-7716	8873	8816	8723	8666	8573	8770	8620	112	2620	500	6480	10	1	22482268	1949	6.86	0.79	12	0.38	1264.00	11023.00	11110	20231220	-21.96	7400	20240805	17.16	10810	-19.80	20240102	7400	17.16	20240805	11110	-21.96	20231220	7400	17.16	20240805	1.94	N	036890	500	112 억		1152472	N	N	14	N	00	N
100	20241015	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	-100	5	-1.14	661693220	76868	135.12	8700	8760	8460	11380	6140	8760	8608.18	5.13	0	-6950	8873	8816	8723	8666	8573	8770	8620	112	2620	500	6480	10	1	22482268	1947	6.85	0.79	12	0.34	1264.00	11023.00	11110	20231220	-22.05	7400	20240805	17.03	10810	-19.89	20240102	7400	17.03	20240805	11110	-22.05	20231220	7400	17.03	20240805	1.94	N	036890	500	112 억		1152472	N	N	14	N	00	N
101	20241015	120438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	-120	5	-1.37	631443120	73374	128.98	8700	8760	8460	11380	6140	8760	8605.82	5.13	0	-6503	8873	8816	8723	8666	8573	8770	8620	112	2620	500	6480	10	1	22482268	1942	6.84	0.78	12	0.33	1264.00	11023.00	11110	20231220	-22.23	7400	20240805	16.76	10810	-20.07	20240102	7400	16.76	20240805	11110	-22.23	20231220	7400	16.76	20240805	1.94	N	036890	500	112 억		1152472	N	N	14	N	00	N
102	20241015	110440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	-100	5	-1.14	596723510	69364	121.93	8700	8760	8460	11380	6140	8760	8602.78	5.13	0	-6112	8873	8816	8723	8666	8573	8770	8620	112	2620	500	6480	10	1	22482268	1947	6.85	0.79	12	0.31	1264.00	11023.00	11110	20231220	-22.05	7400	20240805	17.03	10810	-19.89	20240102	7400	17.03	20240805	11110	-22.05	20231220	7400	17.03	20240805	1.94	N	036890	500	112 억		1152472	N	N	14	N	00	N
103	20241015	100439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-170	5	-1.94	536654160	62382	109.66	8700	8760	8460	11380	6140	8760	8602.71	5.13	0	-6070	8873	8816	8723	8666	8573	8770	8620	112	2620	500	6480	10	1	22482268	1931	6.80	0.78	12	0.28	1264.00	11023.00	11110	20231220	-22.68	7400	20240805	16.08	10810	-20.54	20240102	7400	16.08	20240805	11110	-22.68	20231220	7400	16.08	20240805	1.94	N	036890	500	112 억		1152472	N	N	14	N	00	N
104	20241015	090438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	-10	5	-0.11	15251990	1752	3.08	8700	8750	8700	11380	6140	8760	8705.47	5.13	0	586	8873	8816	8723	8666	8573	8770	8620	112	2620	500	6480	10	1	22482268	1967	6.92	0.79	12	0.01	1264.00	11023.00	11110	20231220	-21.24	7400	20240805	18.24	10810	-19.06	20240102	7400	18.24	20240805	11110	-21.24	20231220	7400	18.24	20240805	1.94	N	036890	500	112 억		1152472	N	N	14	N	00	N
105	20241014	160428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	90	2	1.04	493080390	56682	44.57	8780	8780	8630	11270	6070	8670	8699.06	5.16	0	-7069	8956	8812	8666	8522	8376	8885	8595	112	2600	500	6410	10	1	22482268	1969	6.93	0.79	12	0.25	1264.00	11023.00	11110	20231220	-21.15	7400	20240805	18.38	10810	-18.96	20240102	7400	18.38	20240805	11110	-21.15	20231220	7400	18.38	20240805	1.88	N	036890	500	112 억		1159494	N	N	14	N	00	N
106	20241014	150434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	80	2	0.92	455334150	52369	41.18	8780	8780	8630	11270	6070	8670	8694.73	5.16	0	-6059	8956	8812	8666	8522	8376	8885	8595	112	2600	500	6410	10	1	22482268	1967	6.92	0.79	12	0.23	1264.00	11023.00	11110	20231220	-21.24	7400	20240805	18.24	10810	-19.06	20240102	7400	18.24	20240805	11110	-21.24	20231220	7400	18.24	20240805	1.88	N	036890	500	112 억		1159494	N	N	12	N	00	N
107	20241014	140433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8730	60	2	0.69	408461250	47008	36.97	8780	8780	8630	11270	6070	8670	8689.19	5.16	0	-5634	8956	8812	8666	8522	8376	8885	8595	112	2600	500	6410	10	1	22482268	1963	6.91	0.79	12	0.21	1264.00	11023.00	11110	20231220	-21.42	7400	20240805	17.97	10810	-19.24	20240102	7400	17.97	20240805	11110	-21.42	20231220	7400	17.97	20240805	1.88	N	036890	500	112 억		1159494	N	N	12	N	00	N
108	20241014	130434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8730	60	2	0.69	374319930	43087	33.88	8780	8780	8630	11270	6070	8670	8687.54	5.16	0	-5522	8956	8812	8666	8522	8376	8885	8595	112	2600	500	6410	10	1	22482268	1963	6.91	0.79	12	0.19	1264.00	11023.00	11110	20231220	-21.42	7400	20240805	17.97	10810	-19.24	20240102	7400	17.97	20240805	11110	-21.42	20231220	7400	17.97	20240805	1.88	N	036890	500	112 억		1159494	N	N	12	N	00	N
109	20241014	120426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	20	2	0.23	305682210	35196	27.68	8780	8780	8630	11270	6070	8670	8685.14	5.16	0	-4243	8956	8812	8666	8522	8376	8885	8595	112	2600	500	6410	10	1	22482268	1954	6.88	0.79	12	0.16	1264.00	11023.00	11110	20231220	-21.78	7400	20240805	17.43	10810	-19.61	20240102	7400	17.43	20240805	11110	-21.78	20231220	7400	17.43	20240805	1.88	N	036890	500	112 억		1159494	N	N	12	N	00	N
110	20241014	110430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	20	2	0.23	246045560	28315	22.27	8780	8780	8630	11270	6070	8670	8689.58	5.16	0	-3420	8956	8812	8666	8522	8376	8885	8595	112	2600	500	6410	10	1	22482268	1954	6.88	0.79	12	0.13	1264.00	11023.00	11110	20231220	-21.78	7400	20240805	17.43	10810	-19.61	20240102	7400	17.43	20240805	11110	-21.78	20231220	7400	17.43	20240805	1.88	N	036890	500	112 억		1159494	N	N	12	N	00	N
111	20241014	100430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8680	10	2	0.12	163668500	18839	14.81	8780	8780	8630	11270	6070	8670	8687.75	5.16	0	-3946	8956	8812	8666	8522	8376	8885	8595	112	2600	500	6410	10	1	22482268	1951	6.87	0.79	12	0.08	1264.00	11023.00	11110	20231220	-21.87	7400	20240805	17.30	10810	-19.70	20240102	7400	17.30	20240805	11110	-21.87	20231220	7400	17.30	20240805	1.88	N	036890	500	112 억		1159494	N	N	12	N	00	N
112	20241014	090432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8700	30	2	0.35	60028150	6880	5.41	8780	8780	8670	11270	6070	8670	8725.02	5.16	0	-2547	8956	8812	8666	8522	8376	8885	8595	112	2600	500	6410	10	1	22482268	1956	6.88	0.79	12	0.03	1264.00	11023.00	11110	20231220	-21.69	7400	20240805	17.57	10810	-19.52	20240102	7400	17.57	20240805	11110	-21.69	20231220	7400	17.57	20240805	1.88	N	036890	500	112 억		1159494	N	N	12	N	00	N
113	20241011	160423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	170	2	2.00	1104527470	126593	145.65	8540	8810	8520	11050	5950	8500	8725.30	5.02	0	33668	8746	8622	8546	8422	8346	8585	8385	112	2550	500	6290	10	1	22482268	1949	6.86	0.79	12	0.56	1264.00	11023.00	11110	20231220	-21.96	7400	20240805	17.16	10810	-19.80	20240102	7400	17.16	20240805	11110	-21.96	20231220	7400	17.16	20240805	1.86	N	036890	500	112 억		1128195	N	N	12	N	00	N
114	20241011	150429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	160	2	1.88	1042401870	119430	137.41	8540	8810	8520	11050	5950	8500	8728.14	5.02	0	33566	8746	8622	8546	8422	8346	8585	8385	112	2550	500	6290	10	1	22482268	1947	6.85	0.79	12	0.53	1264.00	11023.00	11110	20231220	-22.05	7400	20240805	17.03	10810	-19.89	20240102	7400	17.03	20240805	11110	-22.05	20231220	7400	17.03	20240805	1.86	N	036890	500	112 억		1128195	N	N	14	N	00	N
115	20241011	140429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8710	210	2	2.47	936071520	107169	123.30	8540	8810	8520	11050	5950	8500	8734.54	5.02	0	34061	8746	8622	8546	8422	8346	8585	8385	112	2550	500	6290	10	1	22482268	1958	6.89	0.79	12	0.48	1264.00	11023.00	11110	20231220	-21.60	7400	20240805	17.70	10810	-19.43	20240102	7400	17.70	20240805	11110	-21.60	20231220	7400	17.70	20240805	1.86	N	036890	500	112 억		1128195	N	N	14	N	00	N
116	20241011	130431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8770	270	2	3.18	880510420	100803	115.98	8540	8810	8520	11050	5950	8500	8734.96	5.02	0	33711	8746	8622	8546	8422	8346	8585	8385	112	2550	500	6290	10	1	22482268	1972	6.94	0.80	12	0.45	1264.00	11023.00	11110	20231220	-21.06	7400	20240805	18.51	10810	-18.87	20240102	7400	18.51	20240805	11110	-21.06	20231220	7400	18.51	20240805	1.86	N	036890	500	112 억		1128195	N	N	14	N	00	N
117	20241011	120428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	250	2	2.94	788477620	90303	103.90	8540	8810	8520	11050	5950	8500	8731.47	5.02	0	32817	8746	8622	8546	8422	8346	8585	8385	112	2550	500	6290	10	1	22482268	1967	6.92	0.79	12	0.40	1264.00	11023.00	11110	20231220	-21.24	7400	20240805	18.24	10810	-19.06	20240102	7400	18.24	20240805	11110	-21.24	20231220	7400	18.24	20240805	1.86	N	036890	500	112 억		1128195	N	N	14	N	00	N
118	20241011	110427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8780	280	2	3.29	705115150	80776	92.93	8540	8810	8520	11050	5950	8500	8729.27	5.02	0	32034	8746	8622	8546	8422	8346	8585	8385	112	2550	500	6290	10	1	22482268	1974	6.95	0.80	12	0.36	1264.00	11023.00	11110	20231220	-20.97	7400	20240805	18.65	10810	-18.78	20240102	7400	18.65	20240805	11110	-20.97	20231220	7400	18.65	20240805	1.86	N	036890	500	112 억		1128195	N	N	14	N	00	N
119	20241011	100434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	260	2	3.06	398457740	45852	52.75	8540	8770	8520	11050	5950	8500	8690.08	5.02	0	12554	8746	8622	8546	8422	8346	8585	8385	112	2550	500	6290	10	1	22482268	1969	6.93	0.79	12	0.20	1264.00	11023.00	11110	20231220	-21.15	7400	20240805	18.38	10810	-18.96	20240102	7400	18.38	20240805	11110	-21.15	20231220	7400	18.38	20240805	1.86	N	036890	500	112 억		1128195	N	N	14	N	00	N
120	20241011	090430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	40	2	0.47	27068970	3173	3.65	8540	8540	8520	11050	5950	8500	8531.03	5.02	0	-1753	8746	8622	8546	8422	8346	8585	8385	112	2550	500	6290	10	1	22482268	1920	6.76	0.77	12	0.01	1264.00	11023.00	11110	20231220	-23.13	7400	20240805	15.41	10810	-21.00	20240102	7400	15.41	20240805	11110	-23.13	20231220	7400	15.41	20240805	1.86	N	036890	500	112 억		1128195	N	N	14	N	00	N
121	20241010	160438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	-120	5	-1.39	736389510	86457	165.44	8610	8670	8470	11200	6040	8620	8517.70	4.98	0	7558	8766	8692	8566	8492	8366	8630	8430	112	2580	500	6370	10	1	22482268	1911	6.72	0.77	12	0.38	1264.00	11023.00	11150	20230926	-23.77	7400	20240805	14.86	10810	-21.37	20240102	7400	14.86	20240805	11110	-23.49	20231220	7400	14.86	20240805	1.90	N	036890	500	112 억		1120005	N	N	14	N	00	N
122	20241010	150444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	-140	5	-1.62	697173100	81841	156.61	8610	8670	8470	11200	6040	8620	8518.63	4.98	0	8633	8766	8692	8566	8492	8366	8630	8430	112	2580	500	6370	10	1	22482268	1906	6.71	0.77	12	0.36	1264.00	11023.00	11150	20230926	-23.95	7400	20240805	14.59	10810	-21.55	20240102	7400	14.59	20240805	11110	-23.67	20231220	7400	14.59	20240805	1.90	N	036890	500	112 억		1120005	N	N	21	N	00	N
123	20241010	140441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	-120	5	-1.39	635332600	74556	142.67	8610	8670	8490	11200	6040	8620	8521.55	4.98	0	7784	8766	8692	8566	8492	8366	8630	8430	112	2580	500	6370	10	1	22482268	1911	6.72	0.77	12	0.33	1264.00	11023.00	11150	20230926	-23.77	7400	20240805	14.86	10810	-21.37	20240102	7400	14.86	20240805	11110	-23.49	20231220	7400	14.86	20240805	1.90	N	036890	500	112 억		1120005	N	N	21	N	00	N
124	20241010	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	-120	5	-1.39	509171610	59718	114.28	8610	8670	8490	11200	6040	8620	8526.27	4.98	0	6784	8766	8692	8566	8492	8366	8630	8430	112	2580	500	6370	10	1	22482268	1911	6.72	0.77	12	0.27	1264.00	11023.00	11150	20230926	-23.77	7400	20240805	14.86	10810	-21.37	20240102	7400	14.86	20240805	11110	-23.49	20231220	7400	14.86	20240805	1.90	N	036890	500	112 억		1120005	N	N	21	N	00	N
125	20241010	120440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-90	5	-1.04	450637330	52846	101.13	8610	8670	8490	11200	6040	8620	8527.37	4.98	0	6987	8766	8692	8566	8492	8366	8630	8430	112	2580	500	6370	10	1	22482268	1918	6.75	0.77	12	0.24	1264.00	11023.00	11150	20230926	-23.50	7400	20240805	15.27	10810	-21.09	20240102	7400	15.27	20240805	11110	-23.22	20231220	7400	15.27	20240805	1.90	N	036890	500	112 억		1120005	N	N	21	N	00	N
126	20241010	110439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-90	5	-1.04	369157920	43263	82.79	8610	8670	8490	11200	6040	8620	8532.88	4.98	0	6375	8766	8692	8566	8492	8366	8630	8430	112	2580	500	6370	10	1	22482268	1918	6.75	0.77	12	0.19	1264.00	11023.00	11150	20230926	-23.50	7400	20240805	15.27	10810	-21.09	20240102	7400	15.27	20240805	11110	-23.22	20231220	7400	15.27	20240805	1.90	N	036890	500	112 억		1120005	N	N	21	N	00	N
127	20241010	100440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-90	5	-1.04	316885690	37120	71.03	8610	8670	8490	11200	6040	8620	8536.79	4.98	0	5524	8766	8692	8566	8492	8366	8630	8430	112	2580	500	6370	10	1	22482268	1918	6.75	0.77	12	0.17	1264.00	11023.00	11150	20230926	-23.50	7400	20240805	15.27	10810	-21.09	20240102	7400	15.27	20240805	11110	-23.22	20231220	7400	15.27	20240805	1.90	N	036890	500	112 억		1120005	N	N	21	N	00	N
128	20241010	090439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8580	-40	5	-0.46	101292060	11824	22.63	8610	8670	8500	11200	6040	8620	8566.65	4.98	0	1313	8766	8692	8566	8492	8366	8630	8430	112	2580	500	6370	10	1	22482268	1929	6.79	0.78	12	0.05	1264.00	11023.00	11150	20230926	-23.05	7400	20240805	15.95	10810	-20.63	20240102	7400	15.95	20240805	11110	-22.77	20231220	7400	15.95	20240805	1.90	N	036890	500	112 억		1120005	N	N	21	N	00	N
129	20241008	160437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	-10	5	-0.12	444276020	52214	137.43	8640	8640	8440	11210	6050	8630	8508.75	5.07	0	-18899	8810	8720	8570	8480	8330	8765	8525	112	2580	500	6380	10	1	22482268	1938	6.82	0.78	12	0.23	1264.00	11023.00	11430	20230925	-24.58	7400	20240805	16.49	10810	-20.26	20240102	7400	16.49	20240805	11110	-22.41	20231220	7400	16.49	20240805	1.90	N	036890	500	112 억		1138850	N	N	21	N	00	N
130	20241008	150440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-180	5	-2.09	351981630	41418	109.02	8640	8640	8440	11210	6050	8630	8498.28	5.07	0	-11840	8810	8720	8570	8480	8330	8765	8525	112	2580	500	6380	10	1	22482268	1900	6.69	0.77	12	0.18	1264.00	11023.00	11430	20230925	-26.07	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.90	N	036890	500	112 억		1138850	N	N	13	N	00	N
131	20241008	140439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	-110	5	-1.27	164484930	19268	50.72	8640	8640	8470	11210	6050	8630	8536.69	5.07	0	-7777	8810	8720	8570	8480	8330	8765	8525	112	2580	500	6380	10	1	22482268	1915	6.74	0.77	12	0.09	1264.00	11023.00	11430	20230925	-25.46	7400	20240805	15.14	10810	-21.18	20240102	7400	15.14	20240805	11110	-23.31	20231220	7400	15.14	20240805	1.90	N	036890	500	112 억		1138850	N	N	13	N	00	N
132	20241008	130438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	-140	5	-1.62	144442770	16912	44.51	8640	8640	8470	11210	6050	8630	8540.84	5.07	0	-6856	8810	8720	8570	8480	8330	8765	8525	112	2580	500	6380	10	1	22482268	1909	6.72	0.77	12	0.08	1264.00	11023.00	11430	20230925	-25.72	7400	20240805	14.73	10810	-21.46	20240102	7400	14.73	20240805	11110	-23.58	20231220	7400	14.73	20240805	1.90	N	036890	500	112 억		1138850	N	N	13	N	00	N
133	20241008	120438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-80	5	-0.93	128443560	15031	39.56	8640	8640	8470	11210	6050	8630	8545.24	5.07	0	-5636	8810	8720	8570	8480	8330	8765	8525	112	2580	500	6380	10	1	22482268	1922	6.76	0.78	12	0.07	1264.00	11023.00	11430	20230925	-25.20	7400	20240805	15.54	10810	-20.91	20240102	7400	15.54	20240805	11110	-23.04	20231220	7400	15.54	20240805	1.90	N	036890	500	112 억		1138850	N	N	13	N	00	N
134	20241008	110438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	-150	5	-1.74	112619750	13169	34.66	8640	8640	8480	11210	6050	8630	8551.88	5.07	0	-4586	8810	8720	8570	8480	8330	8765	8525	112	2580	500	6380	10	1	22482268	1906	6.71	0.77	12	0.06	1264.00	11023.00	11430	20230925	-25.81	7400	20240805	14.59	10810	-21.55	20240102	7400	14.59	20240805	11110	-23.67	20231220	7400	14.59	20240805	1.90	N	036890	500	112 억		1138850	N	N	13	N	00	N
135	20241008	100439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8580	-50	5	-0.58	52034920	6056	15.94	8640	8640	8550	11210	6050	8630	8592.29	5.07	0	1064	8810	8720	8570	8480	8330	8765	8525	112	2580	500	6380	10	1	22482268	1929	6.79	0.78	12	0.03	1264.00	11023.00	11430	20230925	-24.93	7400	20240805	15.95	10810	-20.63	20240102	7400	15.95	20240805	11110	-22.77	20231220	7400	15.95	20240805	1.90	N	036890	500	112 억		1138850	N	N	13	N	00	N
136	20241008	090437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-40	5	-0.46	5613250	650	1.71	8640	8640	8590	11210	6050	8630	8635.77	5.07	0	-332	8810	8720	8570	8480	8330	8765	8525	112	2580	500	6380	10	1	22482268	1931	6.80	0.78	12	0.00	1264.00	11023.00	11430	20230925	-24.85	7400	20240805	16.08	10810	-20.54	20240102	7400	16.08	20240805	11110	-22.68	20231220	7400	16.08	20240805	1.90	N	036890	500	112 억		1138850	N	N	13	N	00	N
137	20241007	160436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	110	2	1.29	323762950	37762	129.02	8440	8660	8420	11070	5970	8520	8573.75	5.06	0	1165	8660	8590	8460	8390	8260	8625	8425	112	2550	500	6300	10	1	22482268	1940	6.83	0.78	12	0.17	1264.00	11023.00	11470	20230922	-24.76	7400	20240805	16.62	10810	-20.17	20240102	7400	16.62	20240805	11110	-22.32	20231220	7400	16.62	20240805	1.88	N	036890	500	112 억		1137687	N	N	13	N	00	N
138	20241007	150424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	100	2	1.17	308676210	36012	123.04	8440	8660	8420	11070	5970	8520	8571.48	5.06	0	1199	8660	8590	8460	8390	8260	8625	8425	112	2550	500	6300	10	1	22482268	1938	6.82	0.78	12	0.16	1264.00	11023.00	11470	20230922	-24.85	7400	20240805	16.49	10810	-20.26	20240102	7400	16.49	20240805	11110	-22.41	20231220	7400	16.49	20240805	1.88	N	036890	500	112 억		1137687	N	N	8	N	00	N
139	20241007	140444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	70	2	0.82	268878730	31385	107.23	8440	8660	8420	11070	5970	8520	8567.11	5.06	0	152	8660	8590	8460	8390	8260	8625	8425	112	2550	500	6300	10	1	22482268	1931	6.80	0.78	12	0.14	1264.00	11023.00	11470	20230922	-25.11	7400	20240805	16.08	10810	-20.54	20240102	7400	16.08	20240805	11110	-22.68	20231220	7400	16.08	20240805	1.88	N	036890	500	112 억		1137687	N	N	8	N	00	N
140	20241007	130429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	100	2	1.17	190183180	22262	76.06	8440	8660	8420	11070	5970	8520	8542.95	5.06	0	-383	8660	8590	8460	8390	8260	8625	8425	112	2550	500	6300	10	1	22482268	1938	6.82	0.78	12	0.10	1264.00	11023.00	11470	20230922	-24.85	7400	20240805	16.49	10810	-20.26	20240102	7400	16.49	20240805	11110	-22.41	20231220	7400	16.49	20240805	1.88	N	036890	500	112 억		1137687	N	N	8	N	00	N
141	20241007	120453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	-40	5	-0.47	70133300	8253	28.20	8440	8570	8420	11070	5970	8520	8497.92	5.06	0	-481	8660	8590	8460	8390	8260	8625	8425	112	2550	500	6300	10	1	22482268	1906	6.71	0.77	12	0.04	1264.00	11023.00	11470	20230922	-26.07	7400	20240805	14.59	10810	-21.55	20240102	7400	14.59	20240805	11110	-23.67	20231220	7400	14.59	20240805	1.88	N	036890	500	112 억		1137687	N	N	8	N	00	N
142	20241007	110423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	0	3	0.00	61618370	7251	24.77	8440	8570	8420	11070	5970	8520	8497.91	5.06	0	-444	8660	8590	8460	8390	8260	8625	8425	112	2550	500	6300	10	1	22482268	1915	6.74	0.77	12	0.03	1264.00	11023.00	11470	20230922	-25.72	7400	20240805	15.14	10810	-21.18	20240102	7400	15.14	20240805	11110	-23.31	20231220	7400	15.14	20240805	1.88	N	036890	500	112 억		1137687	N	N	8	N	00	N
143	20241007	100422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	10	2	0.12	47717740	5620	19.20	8440	8570	8420	11070	5970	8520	8490.70	5.06	0	-263	8660	8590	8460	8390	8260	8625	8425	112	2550	500	6300	10	1	22482268	1918	6.75	0.77	12	0.02	1264.00	11023.00	11470	20230922	-25.63	7400	20240805	15.27	10810	-21.09	20240102	7400	15.27	20240805	11110	-23.22	20231220	7400	15.27	20240805	1.88	N	036890	500	112 억		1137687	N	N	8	N	00	N
144	20241007	090402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	-60	5	-0.70	8830160	1046	3.57	8440	8520	8440	11070	5970	8520	8441.84	5.06	0	39	8660	8590	8460	8390	8260	8625	8425	112	2550	500	6300	10	1	22482268	1902	6.69	0.77	12	0.00	1264.00	11023.00	11470	20230922	-26.24	7400	20240805	14.32	10810	-21.74	20240102	7400	14.32	20240805	11110	-23.85	20231220	7400	14.32	20240805	1.88	N	036890	500	112 억		1137687	N	N	8	N	00	N
145	20241004	160410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	70	2	0.83	247013960	29261	76.14	8450	8530	8330	10980	5920	8450	8441.75	5.08	0	-3843	8650	8550	8410	8310	8170	8600	8360	112	2530	500	6250	10	1	22482268	1915	6.74	0.77	12	0.13	1264.00	11023.00	11700	20230921	-27.18	7400	20240805	15.14	10810	-21.18	20240102	7400	15.14	20240805	11110	-23.31	20231220	7400	15.14	20240805	1.91	N	036890	500	112 억		1141587	N	N	8	N	00	N
146	20241004	150412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8510	60	2	0.71	223652320	26518	69.00	8450	8510	8330	10980	5920	8450	8433.98	5.08	0	-3243	8650	8550	8410	8310	8170	8600	8360	112	2530	500	6250	10	1	22482268	1913	6.73	0.77	12	0.12	1264.00	11023.00	11700	20230921	-27.26	7400	20240805	15.00	10810	-21.28	20240102	7400	15.00	20240805	11110	-23.40	20231220	7400	15.00	20240805	1.91	N	036890	500	112 억		1141587	N	N	34	N	00	N
147	20241004	140413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	0	3	0.00	137774870	16368	42.59	8450	8470	8330	10980	5920	8450	8417.33	5.08	0	-3899	8650	8550	8410	8310	8170	8600	8360	112	2530	500	6250	10	1	22482268	1900	6.69	0.77	12	0.07	1264.00	11023.00	11700	20230921	-27.78	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.91	N	036890	500	112 억		1141587	N	N	34	N	00	N
148	20241004	130413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	10	2	0.12	130678260	15526	40.40	8450	8470	8330	10980	5920	8450	8416.74	5.08	0	-3548	8650	8550	8410	8310	8170	8600	8360	112	2530	500	6250	10	1	22482268	1902	6.69	0.77	12	0.07	1264.00	11023.00	11700	20230921	-27.69	7400	20240805	14.32	10810	-21.74	20240102	7400	14.32	20240805	11110	-23.85	20231220	7400	14.32	20240805	1.91	N	036890	500	112 억		1141587	N	N	34	N	00	N
149	20241004	120412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	0	3	0.00	105679490	12568	32.70	8450	8460	8330	10980	5920	8450	8408.62	5.08	0	-1937	8650	8550	8410	8310	8170	8600	8360	112	2530	500	6250	10	1	22482268	1900	6.69	0.77	12	0.06	1264.00	11023.00	11700	20230921	-27.78	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.91	N	036890	500	112 억		1141587	N	N	34	N	00	N
150	20241004	110412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8440	-10	5	-0.12	74932380	8924	23.22	8450	8460	8330	10980	5920	8450	8396.73	5.08	0	-665	8650	8550	8410	8310	8170	8600	8360	112	2530	500	6250	10	1	22482268	1898	6.68	0.77	12	0.04	1264.00	11023.00	11700	20230921	-27.86	7400	20240805	14.05	10810	-21.92	20240102	7400	14.05	20240805	11110	-24.03	20231220	7400	14.05	20240805	1.91	N	036890	500	112 억		1141587	N	N	34	N	00	N
151	20241004	100409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	0	3	0.00	56690000	6762	17.60	8450	8460	8330	10980	5920	8450	8383.61	5.08	0	-254	8650	8550	8410	8310	8170	8600	8360	112	2530	500	6250	10	1	22482268	1900	6.69	0.77	12	0.03	1264.00	11023.00	11700	20230921	-27.78	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.91	N	036890	500	112 억		1141587	N	N	34	N	00	N
152	20241004	090408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	0	3	0.00	1867450	221	0.58	8450	8450	8450	10980	5920	8450	8450.00	5.08	0	206	8650	8550	8410	8310	8170	8600	8360	112	2530	500	6250	10	1	22482268	1900	6.69	0.77	12	0.00	1264.00	11023.00	11700	20230921	-27.78	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.91	N	036890	500	112 억		1141587	N	N	34	N	00	N
153	20241002	160408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-70	5	-0.82	321344550	38426	124.29	8420	8510	8270	11070	5970	8520	8362.59	5.08	0	-103	8780	8650	8550	8420	8320	8600	8370	112	2550	500	6300	10	1	22482268	1900	6.69	0.77	12	0.17	1264.00	11023.00	11860	20230920	-28.75	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.99	N	036890	500	112 억		1141514	N	N	34	N	00	N
154	20241002	150414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	-140	5	-1.64	301198830	36029	116.53	8420	8510	8270	11070	5970	8520	8359.90	5.08	0	342	8780	8650	8550	8420	8320	8600	8370	112	2550	500	6300	10	1	22482268	1884	6.63	0.76	12	0.16	1264.00	11023.00	11860	20230920	-29.34	7400	20240805	13.24	10810	-22.48	20240102	7400	13.24	20240805	11110	-24.57	20231220	7400	13.24	20240805	1.99	N	036890	500	112 억		1141514	N	N	49	N	00	N
155	20241002	140412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-100	5	-1.17	221282880	26514	85.76	8420	8510	8270	11070	5970	8520	8345.89	5.08	0	9041	8780	8650	8550	8420	8320	8600	8370	112	2550	500	6300	10	1	22482268	1893	6.66	0.76	12	0.12	1264.00	11023.00	11860	20230920	-29.01	7400	20240805	13.78	10810	-22.11	20240102	7400	13.78	20240805	11110	-24.21	20231220	7400	13.78	20240805	1.99	N	036890	500	112 억		1141514	N	N	49	N	00	N
156	20241002	130411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	-40	5	-0.47	212466320	25468	82.38	8420	8510	8270	11070	5970	8520	8342.48	5.08	0	9117	8780	8650	8550	8420	8320	8600	8370	112	2550	500	6300	10	1	22482268	1906	6.71	0.77	12	0.11	1264.00	11023.00	11860	20230920	-28.50	7400	20240805	14.59	10810	-21.55	20240102	7400	14.59	20240805	11110	-23.67	20231220	7400	14.59	20240805	1.99	N	036890	500	112 억		1141514	N	N	49	N	00	N
157	20241002	120407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-100	5	-1.17	201362010	24155	78.13	8420	8510	8270	11070	5970	8520	8336.25	5.08	0	9034	8780	8650	8550	8420	8320	8600	8370	112	2550	500	6300	10	1	22482268	1893	6.66	0.76	12	0.11	1264.00	11023.00	11860	20230920	-29.01	7400	20240805	13.78	10810	-22.11	20240102	7400	13.78	20240805	11110	-24.21	20231220	7400	13.78	20240805	1.99	N	036890	500	112 억		1141514	N	N	49	N	00	N
158	20241002	110403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	-90	5	-1.06	192956930	23156	74.90	8420	8510	8270	11070	5970	8520	8332.91	5.08	0	8842	8780	8650	8550	8420	8320	8600	8370	112	2550	500	6300	10	1	22482268	1895	6.67	0.76	12	0.10	1264.00	11023.00	11860	20230920	-28.92	7400	20240805	13.92	10810	-22.02	20240102	7400	13.92	20240805	11110	-24.12	20231220	7400	13.92	20240805	1.99	N	036890	500	112 억		1141514	N	N	49	N	00	N
159	20241002	100402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-100	5	-1.17	179104130	21509	69.57	8420	8510	8270	11070	5970	8520	8326.94	5.08	0	8206	8780	8650	8550	8420	8320	8600	8370	112	2550	500	6300	10	1	22482268	1893	6.66	0.76	12	0.10	1264.00	11023.00	11860	20230920	-29.01	7400	20240805	13.78	10810	-22.11	20240102	7400	13.78	20240805	11110	-24.21	20231220	7400	13.78	20240805	1.99	N	036890	500	112 억		1141514	N	N	49	N	00	N
160	20241002	090401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	-220	5	-2.58	116970270	14090	45.57	8420	8510	8270	11070	5970	8520	8301.65	5.08	0	7589	8780	8650	8550	8420	8320	8600	8370	112	2550	500	6300	10	1	22482268	1866	6.57	0.75	12	0.06	1264.00	11023.00	11860	20230920	-30.02	7400	20240805	12.16	10810	-23.22	20240102	7400	12.16	20240805	11110	-25.29	20231220	7400	12.16	20240805	1.99	N	036890	500	112 억		1141514	N	N	49	N	00	N